Kiplin Metals Inc. (KIP.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6100

0.0000

(0.00%)

At close: 09:30AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jun 29, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	21,100
Jun 28, 2022	0.6500	0.6500	0.6100	0.6100	0.6100	14,000
Jun 27, 2022	0.5600	0.6200	0.5400	0.6000	0.6000	53,000
Jun 24, 2022	0.5900	0.5900	0.5400	0.5400	0.5400	94,600
Jun 23, 2022	0.5300	0.5400	0.5300	0.5400	0.5400	26,000
Jun 22, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	27,200
Jun 21, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	24,000
Jun 20, 2022	0.4600	0.4900	0.4600	0.4900	0.4900	20,700
Jun 17, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jun 16, 2022	0.5000	0.5000	0.4600	0.4600	0.4600	76,300
Jun 15, 2022	0.5200	0.5200	0.5000	0.5000	0.5000	24,500
Jun 14, 2022	0.5300	0.5300	0.5200	0.5200	0.5200	15,900
Jun 13, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	6,000
Jun 10, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	40,000
Jun 09, 2022	0.5400	0.5400	0.5300	0.5300	0.5300	157,100
Jun 08, 2022	0.5600	0.5600	0.5300	0.5300	0.5300	96,500
Jun 07, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	19,100
Jun 06, 2022	0.5800	0.5800	0.5300	0.5300	0.5300	11,500
Jun 03, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jun 02, 2022	0.5500	0.5500	0.5200	0.5200	0.5200	16,500
Jun 01, 2022	0.5700	0.5700	0.5500	0.5500	0.5500	21,000
May 31, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	117,000
May 30, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	20,500
May 27, 2022	0.5300	0.5400	0.5200	0.5200	0.5200	29,300
May 26, 2022	0.5300	0.5900	0.5300	0.5300	0.5300	7,800
May 25, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	42,700
May 24, 2022	0.6000	0.6000	0.5000	0.5200	0.5200	157,100
May 20, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 19, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	20,000
May 18, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	1,600
May 17, 2022	0.6000	0.6500	0.6000	0.6000	0.6000	20,500
May 16, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 13, 2022	0.5800	0.6000	0.5800	0.6000	0.6000	10,000
May 12, 2022	0.5400	0.6000	0.5400	0.6000	0.6000	13,600
May 11, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	15,300
May 10, 2022	0.6800	0.6800	0.4900	0.6000	0.6000	117,600
May 09, 2022	0.7900	0.7900	0.7500	0.7500	0.7500	11,200
May 06, 2022	0.8200	0.8200	0.8200	0.8200	0.8200	1,300
May 05, 2022	0.8000	0.8000	0.7700	0.8000	0.8000	13,500
May 04, 2022	0.7800	0.7800	0.7700	0.7800	0.7800	17,000
May 03, 2022	0.7900	0.7900	0.7700	0.7700	0.7700	16,000
May 02, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	6,000
Apr 29, 2022	0.7700	0.7700	0.7700	0.7700	0.7700	800
Apr 28, 2022	0.8000	0.8000	0.7700	0.7700	0.7700	52,500
Apr 27, 2022	0.8000	0.8000	0.7900	0.8000	0.8000	36,500
Apr 26, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	25,000
Apr 25, 2022	0.7900	0.8000	0.7900	0.8000	0.8000	24,100
Apr 22, 2022	0.8000	0.8000	0.7800	0.7800	0.7800	11,000
Apr 21, 2022	0.8100	0.8100	0.8000	0.8000	0.8000	30,600
Apr 20, 2022	0.8300	0.8400	0.8000	0.8000	0.8000	26,100
Apr 19, 2022	0.8000	0.8400	0.7900	0.8000	0.8000	101,900
Apr 18, 2022	0.8300	0.8300	0.7400	0.7800	0.7800	29,100
Apr 14, 2022	0.8200	0.8200	0.8100	0.8100	0.8100	49,200
Apr 13, 2022	0.8400	0.8400	0.8100	0.8100	0.8100	26,100
Apr 12, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	21,100
Apr 11, 2022	0.8400	0.8400	0.8200	0.8200	0.8200	14,800
Apr 08, 2022	0.8100	0.8500	0.8100	0.8500	0.8500	19,000
Apr 07, 2022	0.8200	0.8300	0.8200	0.8300	0.8300	33,900
Apr 06, 2022	0.8400	0.8500	0.8100	0.8100	0.8100	31,700
Apr 05, 2022	0.8500	0.8500	0.8100	0.8100	0.8100	40,500
Apr 04, 2022	0.8500	0.8500	0.8200	0.8300	0.8300	75,700
Apr 01, 2022	0.8600	0.8600	0.8100	0.8100	0.8100	144,600
Mar 31, 2022	0.8600	0.8600	0.8300	0.8400	0.8400	125,000
Mar 30, 2022	0.8300	0.8700	0.8300	0.8500	0.8500	47,700
Mar 29, 2022	0.8000	0.8700	0.8000	0.8700	0.8700	76,200
Mar 28, 2022	0.8100	0.8100	0.7800	0.7800	0.7800	124,000
Mar 25, 2022	0.8000	0.8000	0.7900	0.7900	0.7900	143,400
Mar 24, 2022	0.8200	0.8200	0.7800	0.8000	0.8000	96,400
Mar 23, 2022	0.8000	0.8000	0.7800	0.8000	0.8000	103,000
Mar 22, 2022	0.8200	0.8200	0.7900	0.8000	0.8000	83,300
Mar 21, 2022	0.8500	0.8600	0.7800	0.8000	0.8000	308,400
Mar 18, 2022	0.8600	0.8800	0.8400	0.8600	0.8600	60,800
Mar 17, 2022	0.8700	0.8700	0.8500	0.8600	0.8600	42,800
Mar 16, 2022	0.8300	0.8800	0.8300	0.8700	0.8700	40,300
Mar 15, 2022	0.8300	0.8300	0.8000	0.8200	0.8200	37,500
Mar 14, 2022	0.8200	0.8200	0.8000	0.8200	0.8200	113,100
Mar 11, 2022	0.8000	0.8000	0.7900	0.7900	0.7900	15,000
Mar 10, 2022	0.8000	0.8000	0.7800	0.7800	0.7800	58,400
Mar 09, 2022	0.8800	0.9500	0.8000	0.8000	0.8000	115,300
Mar 08, 2022	0.8100	0.8800	0.8100	0.8500	0.8500	54,300
Mar 07, 2022	0.8100	0.8100	0.7800	0.8000	0.8000	118,900
Mar 04, 2022	0.8200	0.8500	0.7800	0.8000	0.8000	232,900
Mar 03, 2022	0.8400	0.8400	0.8200	0.8200	0.8200	225,400
Mar 02, 2022	0.8500	0.8500	0.8100	0.8300	0.8300	107,700
Mar 01, 2022	0.8200	0.8800	0.8000	0.8000	0.8000	37,200
Feb 28, 2022	0.8500	0.8600	0.8500	0.8600	0.8600	22,000
Feb 25, 2022	0.8400	0.8600	0.8300	0.8600	0.8600	99,300
Feb 24, 2022	0.8600	0.8800	0.8000	0.8200	0.8200	68,800
Feb 23, 2022	0.8700	0.8700	0.8500	0.8600	0.8600	8,100
Feb 22, 2022	0.8400	0.8800	0.8100	0.8300	0.8300	9,900
Feb 18, 2022	0.8500	0.8900	0.8200	0.8900	0.8900	11,300
Feb 17, 2022	0.8200	0.9000	0.8200	0.8500	0.8500	63,800
Feb 16, 2022	0.9000	0.9000	0.8100	0.8200	0.8200	210,900
Feb 15, 2022	0.9000	0.9000	0.8800	0.9000	0.9000	67,100
Feb 14, 2022	0.8600	0.8700	0.8600	0.8700	0.8700	47,700
Feb 11, 2022	0.9000	1.1000	0.8400	0.8600	0.8600	642,800
Feb 10, 2022	0.9100	0.9400	0.9000	0.9100	0.9100	152,700
Feb 09, 2022	0.8600	0.9100	0.8400	0.9100	0.9100	129,200
Feb 08, 2022	0.8500	0.8800	0.8100	0.8800	0.8800	71,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.24(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7765-0.0003(-0.04%)

CRUDE OIL108.46+0.03(+0.03%)

BTC-CAD25,053.72+104.06(+0.42%)

Kiplin Metals Inc. (KIP.V)

S&P/TSX
18,861.36
-217.24(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7765
-0.0003(-0.04%)

CRUDE OIL
108.46
+0.03(+0.03%)

BTC-CAD
25,053.72
+104.06(+0.42%)